XLON:CNA
Cna Financial Corp Stock Price (Quote)
£137.50
+4.40 (+3.31%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £124.70 | £138.60 | Friday, 10th May 2024 CNA.L stock ended at £137.50. This is 3.31% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.65% from a day low at £136.35 to a day high of £138.60. |
| 90 days | £123.35 | £143.75 | |
| 52 weeks | £112.25 | £173.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2024 | £126.30 | £127.40 | £124.85 | £126.85 | 24 015 839 |
| Apr 03, 2024 | £126.60 | £127.35 | £124.00 | £125.70 | 45 853 047 |
| Apr 02, 2024 | £127.65 | £127.65 | £127.65 | £127.65 | 0 |
| Mar 28, 2024 | £129.35 | £129.45 | £127.30 | £127.65 | 18 494 527 |
| Mar 27, 2024 | £127.60 | £129.75 | £126.25 | £129.00 | 12 125 186 |
| Mar 26, 2024 | £126.45 | £127.40 | £125.80 | £126.80 | 17 362 965 |
| Mar 25, 2024 | £126.80 | £127.25 | £125.20 | £126.95 | 26 657 680 |
| Mar 22, 2024 | £125.40 | £127.45 | £124.50 | £126.95 | 26 911 401 |
| Mar 21, 2024 | £128.25 | £128.60 | £124.60 | £125.20 | 102 622 118 |
| Mar 20, 2024 | £127.85 | £128.30 | £126.59 | £126.90 | 23 765 097 |
| Mar 19, 2024 | £129.00 | £130.30 | £126.45 | £128.25 | 24 896 497 |
| Mar 18, 2024 | £130.35 | £132.65 | £129.25 | £129.65 | 50 640 704 |
| Mar 15, 2024 | £129.75 | £133.25 | £129.55 | £132.30 | 38 455 181 |
| Mar 14, 2024 | £128.85 | £130.65 | £128.20 | £129.75 | 18 047 589 |
| Mar 13, 2024 | £128.45 | £131.35 | £126.83 | £128.10 | 54 500 031 |
| Mar 12, 2024 | £131.35 | £131.40 | £127.90 | £127.90 | 25 520 488 |
| Mar 11, 2024 | £132.25 | £133.50 | £129.35 | £130.20 | 34 201 329 |
| Mar 08, 2024 | £132.85 | £133.15 | £130.20 | £132.75 | 25 617 149 |
| Mar 07, 2024 | £130.45 | £130.45 | £130.45 | £130.45 | 0 |
| Mar 06, 2024 | £128.35 | £132.95 | £128.02 | £130.45 | 105 547 479 |
| Mar 05, 2024 | £125.00 | £127.83 | £123.70 | £127.75 | 47 000 656 |
| Mar 04, 2024 | £126.45 | £127.95 | £123.75 | £125.35 | 20 078 249 |
| Mar 01, 2024 | £126.90 | £129.20 | £126.10 | £126.45 | 25 906 394 |
| Feb 29, 2024 | £126.55 | £128.50 | £124.45 | £125.85 | 63 113 690 |
| Feb 28, 2024 | £126.20 | £128.05 | £124.20 | £126.20 | 33 541 670 |
